Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 472.59 | 478.05 | 469.11 | 477.62 | 192,080 | +7.10(+1.51%) |
May 16, 2024 | 481.13 | 481.13 | 470.16 | 470.52 | 273,849 | -12.18(-2.52%) |
May 15, 2024 | 488.59 | 488.70 | 481.60 | 482.70 | 195,526 | -1.75(-0.36%) |
May 14, 2024 | 480.77 | 487.74 | 480.77 | 484.45 | 289,678 | +4.99(+1.04%) |
May 13, 2024 | 480.66 | 482.30 | 476.86 | 479.46 | 179,113 | +0.20(+0.04%) |
May 10, 2024 | 474.06 | 479.54 | 472.63 | 479.26 | 474,838 | +7.20(+1.53%) |
May 09, 2024 | 469.27 | 473.09 | 465.43 | 472.06 | 169,525 | +3.37(+0.72%) |
May 08, 2024 | 467.53 | 471.02 | 464.19 | 468.69 | 379,408 | +0.70(+0.15%) |
May 07, 2024 | 474.07 | 480.19 | 467.96 | 467.99 | 458,852 | -4.36(-0.92%) |
May 06, 2024 | 468.60 | 474.74 | 466.60 | 472.35 | 330,911 | +7.80(+1.68%) |
May 03, 2024 | 462.75 | 466.56 | 455.64 | 464.55 | 288,780 | +8.47(+1.86%) |
May 02, 2024 | 454.87 | 456.14 | 447.77 | 456.08 | 236,401 | +5.37(+1.19%) |
May 01, 2024 | 446.00 | 455.62 | 440.70 | 450.71 | 374,990 | +2.99(+0.67%) |
Apr 30, 2024 | 445.32 | 450.31 | 445.30 | 447.72 | 278,200 | -0.13(-0.03%) |
Apr 29, 2024 | 445.13 | 448.48 | 442.30 | 447.85 | 219,700 | +4.64(+1.05%) |
Apr 26, 2024 | 442.61 | 445.65 | 439.19 | 443.21 | 277,114 | -0.79(-0.18%) |
Apr 25, 2024 | 438.30 | 450.54 | 428.30 | 444.00 | 482,385 | +3.40(+0.77%) |
Apr 24, 2024 | 422.69 | 451.29 | 421.83 | 440.60 | 778,412 | +27.03(+6.54%) |
Apr 23, 2024 | 408.44 | 419.30 | 407.00 | 413.57 | 465,686 | +7.07(+1.74%) |
Apr 22, 2024 | 398.48 | 407.05 | 396.81 | 406.50 | 499,844 | +9.58(+2.41%) |
Apr 19, 2024 | 400.59 | 406.07 | 396.92 | 396.92 | 343,458 | -5.01(-1.25%) |
Apr 18, 2024 | 407.22 | 409.88 | 401.50 | 401.93 | 219,784 | -2.01(-0.50%) |
Apr 17, 2024 | 413.35 | 414.00 | 403.48 | 403.94 | 249,434 | -9.43(-2.28%) |
Apr 16, 2024 | 412.22 | 414.75 | 408.36 | 413.37 | 214,909 | +0.94(+0.23%) |
Apr 15, 2024 | 421.66 | 421.66 | 409.85 | 412.43 | 200,278 | -5.28(-1.26%) |
Apr 12, 2024 | 410.21 | 421.31 | 410.21 | 417.71 | 280,225 | +5.56(+1.35%) |
Apr 11, 2024 | 417.37 | 418.92 | 408.49 | 412.15 | 444,518 | -8.44(-2.01%) |
Apr 10, 2024 | 425.92 | 429.86 | 420.46 | 420.58 | 290,295 | -13.66(-3.15%) |
Apr 09, 2024 | 442.53 | 443.69 | 430.11 | 434.25 | 229,626 | -7.43(-1.68%) |
Apr 08, 2024 | 442.98 | 444.58 | 438.83 | 441.68 | 240,931 | +0.43(+0.10%) |
Apr 05, 2024 | 429.61 | 441.84 | 428.73 | 441.25 | 255,526 | +11.84(+2.76%) |
Apr 04, 2024 | 433.42 | 437.41 | 427.56 | 429.41 | 218,169 | +0.03(+0.01%) |
Apr 03, 2024 | 422.98 | 429.43 | 421.66 | 429.38 | 348,434 | +4.80(+1.13%) |
Apr 02, 2024 | 425.71 | 427.65 | 421.42 | 424.58 | 245,815 | -6.76(-1.57%) |